KissMeData/336680/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	212200	298654840	9580	9580	9580	9580	1181
3	20250213	212100	298654840	9580	9580	9580	9580	0
4	20250213	212000	298654840	9580	9580	9580	9580	0
5	20250213	211900	298654840	9580	9580	9580	9580	0
6	20250213	211800	298654840	9580	9580	9580	9580	0
7	20250213	211700	298654840	9580	9580	9580	9580	0
8	20250213	211600	298654840	9580	9580	9580	9580	0
9	20250213	211500	298654840	9580	9580	9580	9580	0
10	20250213	211400	298654840	9580	9580	9580	9580	0
11	20250213	211300	298654840	9580	9580	9580	9580	0
12	20250213	211200	298654840	9580	9580	9580	9580	0
13	20250213	211100	298654840	9580	9580	9580	9580	0
14	20250213	211000	298654840	9580	9580	9580	9580	0
15	20250213	210900	298654840	9580	9580	9580	9580	0
16	20250213	210800	298654840	9580	9580	9580	9580	0
17	20250213	210700	298654840	9580	9580	9580	9580	0
18	20250213	210600	298654840	9580	9580	9580	9580	0
19	20250213	210500	298654840	9580	9580	9580	9580	0
20	20250213	210400	298654840	9580	9580	9580	9580	0
21	20250213	210300	298654840	9580	9580	9580	9580	0
22	20250213	210200	298654840	9580	9580	9580	9580	0
23	20250213	210100	298654840	9580	9580	9580	9580	0
24	20250213	210000	298654840	9580	9580	9580	9580	0
25	20250213	205900	298654840	9580	9580	9580	9580	0
26	20250213	205800	298654840	9580	9580	9580	9580	0
27	20250213	205700	298654840	9580	9580	9580	9580	0
28	20250213	205600	298654840	9580	9580	9580	9580	0
29	20250213	205500	298654840	9580	9580	9580	9580	0
30	20250213	205400	298654840	9580	9580	9580	9580	0
31	20250213	205300	298654840	9580	9580	9580	9580	0
32	20250213	205200	298654840	9580	9580	9580	9580	1181
33	20250213	205100	298654840	9580	9580	9580	9580	0
34	20250213	205000	298654840	9580	9580	9580	9580	0
35	20250213	204900	298654840	9580	9580	9580	9580	0
36	20250213	204800	298654840	9580	9580	9580	9580	0
37	20250213	204700	298654840	9580	9580	9580	9580	0
38	20250213	204600	298654840	9580	9580	9580	9580	0
39	20250213	204500	298654840	9580	9580	9580	9580	0
40	20250213	204400	298654840	9580	9580	9580	9580	0
41	20250213	204300	298654840	9580	9580	9580	9580	0
42	20250213	204200	298654840	9580	9580	9580	9580	0
43	20250213	204100	298654840	9580	9580	9580	9580	0
44	20250213	204000	298654840	9580	9580	9580	9580	0
45	20250213	203900	298654840	9580	9580	9580	9580	0
46	20250213	203800	298654840	9580	9580	9580	9580	0
47	20250213	203700	298654840	9580	9580	9580	9580	0
48	20250213	203600	298654840	9580	9580	9580	9580	0
49	20250213	203500	298654840	9580	9580	9580	9580	0
50	20250213	203400	298654840	9580	9580	9580	9580	0
51	20250213	203300	298654840	9580	9580	9580	9580	0
52	20250213	203200	298654840	9580	9580	9580	9580	0
53	20250213	203100	298654840	9580	9580	9580	9580	0
54	20250213	203000	298654840	9580	9580	9580	9580	0
55	20250213	202900	298654840	9580	9580	9580	9580	0
56	20250213	202800	298654840	9580	9580	9580	9580	0
57	20250213	202700	298654840	9580	9580	9580	9580	0
58	20250213	202600	298654840	9580	9580	9580	9580	0
59	20250213	202500	298654840	9580	9580	9580	9580	0
60	20250213	202400	298654840	9580	9580	9580	9580	0
61	20250213	202300	298654840	9580	9580	9580	9580	0
62	20250213	202200	298654840	9580	9580	9580	9580	1181
63	20250213	202100	298654840	9580	9580	9580	9580	0
64	20250213	202000	298654840	9580	9580	9580	9580	0
65	20250213	201900	298654840	9580	9580	9580	9580	0
66	20250213	201800	298654840	9580	9580	9580	9580	0
67	20250213	201700	298654840	9580	9580	9580	9580	0
68	20250213	201600	298654840	9580	9580	9580	9580	0
69	20250213	201500	298654840	9580	9580	9580	9580	0
70	20250213	201400	298654840	9580	9580	9580	9580	0
71	20250213	201300	298654840	9580	9580	9580	9580	0
72	20250213	201200	298654840	9580	9580	9580	9580	0
73	20250213	201100	298654840	9580	9580	9580	9580	0
74	20250213	201000	298654840	9580	9580	9580	9580	0
75	20250213	200900	298654840	9580	9580	9580	9580	0
76	20250213	200800	298654840	9580	9580	9580	9580	0
77	20250213	200700	298654840	9580	9580	9580	9580	0
78	20250213	200600	298654840	9580	9580	9580	9580	0
79	20250213	200500	298654840	9580	9580	9580	9580	0
80	20250213	200400	298654840	9580	9580	9580	9580	0
81	20250213	200300	298654840	9580	9580	9580	9580	0
82	20250213	200200	298654840	9580	9580	9580	9580	0
83	20250213	200100	298654840	9580	9580	9580	9580	0
84	20250213	200000	298654840	9580	9580	9580	9580	0
85	20250213	195900	298654840	9580	9580	9580	9580	0
86	20250213	195800	298654840	9580	9580	9580	9580	0
87	20250213	195700	298654840	9580	9580	9580	9580	0
88	20250213	195600	298654840	9580	9580	9580	9580	0
89	20250213	195500	298654840	9580	9580	9580	9580	0
90	20250213	195400	298654840	9580	9580	9580	9580	0
91	20250213	195300	298654840	9580	9580	9580	9580	0
92	20250213	195200	298654840	9580	9580	9580	9580	1181
93	20250213	195100	298654840	9580	9580	9580	9580	0
94	20250213	195000	298654840	9580	9580	9580	9580	0
95	20250213	194900	298654840	9580	9580	9580	9580	0
96	20250213	194800	298654840	9580	9580	9580	9580	0
97	20250213	194700	298654840	9580	9580	9580	9580	0
98	20250213	194600	298654840	9580	9580	9580	9580	0
99	20250213	194500	298654840	9580	9580	9580	9580	0
100	20250213	194400	298654840	9580	9580	9580	9580	0
101	20250213	194300	298654840	9580	9580	9580	9580	0
102	20250213	194200	298654840	9580	9580	9580	9580	0
103	20250213	194100	298654840	9580	9580	9580	9580	0
104	20250213	194000	298654840	9580	9580	9580	9580	0
105	20250213	193900	298654840	9580	9580	9580	9580	0
106	20250213	193800	298654840	9580	9580	9580	9580	0
107	20250213	193700	298654840	9580	9580	9580	9580	0
108	20250213	193600	298654840	9580	9580	9580	9580	0
109	20250213	193500	298654840	9580	9580	9580	9580	0
110	20250213	193400	298654840	9580	9580	9580	9580	0
111	20250213	193300	298654840	9580	9580	9580	9580	0
112	20250213	193200	298654840	9580	9580	9580	9580	0
113	20250213	193100	298654840	9580	9580	9580	9580	0
114	20250213	193000	298654840	9580	9580	9580	9580	0
115	20250213	192900	298654840	9580	9580	9580	9580	0
116	20250213	192800	298654840	9580	9580	9580	9580	0
117	20250213	192700	298654840	9580	9580	9580	9580	0
118	20250213	192600	298654840	9580	9580	9580	9580	0
119	20250213	192500	298654840	9580	9580	9580	9580	0
120	20250213	192400	298654840	9580	9580	9580	9580	0
121	20250213	192300	298654840	9580	9580	9580	9580	0
122	20250213	192200	298654840	9580	9580	9580	9580	1181
123	20250213	192100	298654840	9580	9580	9580	9580	0
124	20250213	192000	298654840	9580	9580	9580	9580	0
125	20250213	191900	298654840	9580	9580	9580	9580	0
126	20250213	191800	298654840	9580	9580	9580	9580	0
127	20250213	191700	298654840	9580	9580	9580	9580	0
128	20250213	191600	298654840	9580	9580	9580	9580	0
129	20250213	191500	298654840	9580	9580	9580	9580	0
130	20250213	191400	298654840	9580	9580	9580	9580	0
131	20250213	191300	298654840	9580	9580	9580	9580	0
132	20250213	191200	298654840	9580	9580	9580	9580	0
133	20250213	191100	298654840	9580	9580	9580	9580	0
134	20250213	191000	298654840	9580	9580	9580	9580	0
135	20250213	190900	298654840	9580	9580	9580	9580	0
136	20250213	190800	298654840	9580	9580	9580	9580	0
137	20250213	190700	298654840	9580	9580	9580	9580	0
138	20250213	190600	298654840	9580	9580	9580	9580	0
139	20250213	190500	298654840	9580	9580	9580	9580	0
140	20250213	190400	298654840	9580	9580	9580	9580	0
141	20250213	190300	298654840	9580	9580	9580	9580	0
142	20250213	190200	298654840	9580	9580	9580	9580	0
143	20250213	190100	298654840	9580	9580	9580	9580	0
144	20250213	190000	298654840	9580	9580	9580	9580	0
145	20250213	185900	298654840	9580	9580	9580	9580	0
146	20250213	185800	298654840	9580	9580	9580	9580	0
147	20250213	185700	298654840	9580	9580	9580	9580	0
148	20250213	185600	298654840	9580	9580	9580	9580	0
149	20250213	185500	298654840	9580	9580	9580	9580	0
150	20250213	185400	298654840	9580	9580	9580	9580	0
151	20250213	185300	298654840	9580	9580	9580	9580	0
152	20250213	185200	298654840	9580	9580	9580	9580	1181
153	20250213	185100	298654840	9580	9580	9580	9580	0
154	20250213	185000	298654840	9580	9580	9580	9580	0
155	20250213	184900	298654840	9580	9580	9580	9580	0
156	20250213	184800	298654840	9580	9580	9580	9580	0
157	20250213	184700	298654840	9580	9580	9580	9580	0
158	20250213	184600	298654840	9580	9580	9580	9580	0
159	20250213	184500	298654840	9580	9580	9580	9580	0
160	20250213	184400	298654840	9580	9580	9580	9580	0
161	20250213	184300	298654840	9580	9580	9580	9580	0
162	20250213	184200	298654840	9580	9580	9580	9580	0
163	20250213	184100	298654840	9580	9580	9580	9580	0
164	20250213	184000	298654840	9580	9580	9580	9580	0
165	20250213	183900	298654840	9580	9580	9580	9580	0
166	20250213	183800	298654840	9580	9580	9580	9580	0
167	20250213	183700	298654840	9580	9580	9580	9580	0
168	20250213	183600	298654840	9580	9580	9580	9580	0
169	20250213	183500	298654840	9580	9580	9580	9580	0
170	20250213	183400	298654840	9580	9580	9580	9580	0
171	20250213	183300	298654840	9580	9580	9580	9580	0
172	20250213	183200	298654840	9580	9580	9580	9580	0
173	20250213	183100	298654840	9580	9580	9580	9580	0
174	20250213	183000	298654840	9580	9580	9580	9580	0
175	20250213	182900	298654840	9580	9580	9580	9580	0
176	20250213	182800	298654840	9580	9580	9580	9580	0
177	20250213	182700	298654840	9580	9580	9580	9580	0
178	20250213	182600	298654840	9580	9580	9580	9580	0
179	20250213	182500	298654840	9580	9580	9580	9580	0
180	20250213	182400	298654840	9580	9580	9580	9580	0
181	20250213	182300	298654840	9580	9580	9580	9580	0
182	20250213	182200	298654840	9580	9580	9580	9580	1181
183	20250213	182100	298654840	9580	9580	9580	9580	0
184	20250213	182000	298654840	9580	9580	9580	9580	0
185	20250213	181900	298654840	9580	9580	9580	9580	0
186	20250213	181800	298654840	9580	9580	9580	9580	0
187	20250213	181700	298654840	9580	9580	9580	9580	0
188	20250213	181600	298654840	9580	9580	9580	9580	0
189	20250213	181500	298654840	9580	9580	9580	9580	0
190	20250213	181400	298654840	9580	9580	9580	9580	0
191	20250213	181300	298654840	9580	9580	9580	9580	0
192	20250213	181200	298654840	9580	9580	9580	9580	0
193	20250213	181100	298654840	9580	9580	9580	9580	0
194	20250213	181000	298654840	9580	9580	9580	9580	0
195	20250213	180900	298654840	9580	9580	9580	9580	0
196	20250213	180800	298654840	9580	9580	9580	9580	0
197	20250213	180700	298654840	9580	9580	9580	9580	0
198	20250213	180600	298654840	9580	9580	9580	9580	0
199	20250213	180500	298654840	9580	9580	9580	9580	0
200	20250213	180400	298654840	9580	9580	9580	9580	0
201	20250213	180300	298654840	9580	9580	9580	9580	0
202	20250213	180200	298654840	9580	9580	9580	9580	0
203	20250213	180100	298654840	9580	9580	9580	9580	0
204	20250213	180000	298654840	9580	9580	9580	9580	0
205	20250213	175900	298654840	9580	9580	9580	9580	0
206	20250213	175800	298654840	9580	9580	9580	9580	0
207	20250213	175700	298654840	9580	9580	9580	9580	0
208	20250213	175600	298654840	9580	9580	9580	9580	0
209	20250213	175500	298654840	9580	9580	9580	9580	0
210	20250213	175400	298654840	9580	9580	9580	9580	0
211	20250213	175300	298654840	9580	9580	9580	9580	0
212	20250213	175200	298654840	9580	9580	9580	9580	1181
213	20250213	175100	298654840	9580	9580	9580	9580	0
214	20250213	175000	298654840	9580	9580	9580	9580	0
215	20250213	174900	298654840	9580	9580	9580	9580	0
216	20250213	174800	298654840	9580	9580	9580	9580	0
217	20250213	174700	298654840	9580	9580	9580	9580	0
218	20250213	174600	298654840	9580	9580	9580	9580	0
219	20250213	174500	298654840	9580	9580	9580	9580	0
220	20250213	174400	298654840	9580	9580	9580	9580	0
221	20250213	174300	298654840	9580	9580	9580	9580	0
222	20250213	174200	298654840	9580	9580	9580	9580	0
223	20250213	174100	298654840	9580	9580	9580	9580	0
224	20250213	174000	298654840	9580	9580	9580	9580	0
225	20250213	173900	298654840	9580	9580	9580	9580	0
226	20250213	173800	298654840	9580	9580	9580	9580	0
227	20250213	173700	298654840	9580	9580	9580	9580	0
228	20250213	173600	298654840	9580	9580	9580	9580	0
229	20250213	173500	298654840	9580	9580	9580	9580	0
230	20250213	173400	298654840	9580	9580	9580	9580	0
231	20250213	173300	298654840	9580	9580	9580	9580	0
232	20250213	173200	298654840	9580	9580	9580	9580	0
233	20250213	173100	298654840	9580	9580	9580	9580	0
234	20250213	173000	298654840	9580	9580	9580	9580	0
235	20250213	172900	298654840	9580	9580	9580	9580	0
236	20250213	172800	298654840	9580	9580	9580	9580	0
237	20250213	172700	298654840	9580	9580	9580	9580	0
238	20250213	172600	298654840	9580	9580	9580	9580	0
239	20250213	172500	298654840	9580	9580	9580	9580	0
240	20250213	172400	298654840	9580	9580	9580	9580	0
241	20250213	172300	298654840	9580	9580	9580	9580	0
242	20250213	172200	298654840	9580	9580	9580	9580	1181
243	20250213	172100	298654840	9580	9580	9580	9580	0
244	20250213	172000	298654840	9580	9580	9580	9580	0
245	20250213	171900	298654840	9580	9580	9580	9580	0
246	20250213	171800	298654840	9580	9580	9580	9580	0
247	20250213	171700	298654840	9580	9580	9580	9580	0
248	20250213	171600	298654840	9580	9580	9580	9580	0
249	20250213	171500	298654840	9580	9580	9580	9580	0
250	20250213	171400	298654840	9580	9580	9580	9580	0
251	20250213	171300	298654840	9580	9580	9580	9580	0
252	20250213	171200	298654840	9580	9580	9580	9580	0
253	20250213	171100	298654840	9580	9580	9580	9580	0
254	20250213	171000	298654840	9580	9580	9580	9580	0
255	20250213	170900	298654840	9580	9580	9580	9580	0
256	20250213	170800	298654840	9580	9580	9580	9580	0
257	20250213	170700	298654840	9580	9580	9580	9580	0
258	20250213	170600	298654840	9580	9580	9580	9580	0
259	20250213	170500	298654840	9580	9580	9580	9580	0
260	20250213	170400	298654840	9580	9580	9580	9580	0
261	20250213	170300	298654840	9580	9580	9580	9580	0
262	20250213	170200	298654840	9580	9580	9580	9580	0
263	20250213	170100	298654840	9580	9580	9580	9580	0
264	20250213	170000	298654840	9580	9580	9580	9580	0
265	20250213	165900	298654840	9580	9580	9580	9580	0
266	20250213	165800	298654840	9580	9580	9580	9580	0
267	20250213	165700	298654840	9580	9580	9580	9580	0
268	20250213	165600	298654840	9580	9580	9580	9580	0
269	20250213	165500	298654840	9580	9580	9580	9580	0
270	20250213	165400	298654840	9580	9580	9580	9580	0
271	20250213	165300	298654840	9580	9580	9580	9580	0
272	20250213	165200	298654840	9580	9580	9580	9580	1181
273	20250213	165100	298654840	9580	9580	9580	9580	0
274	20250213	165000	298654840	9580	9580	9580	9580	0
275	20250213	164900	298654840	9580	9580	9580	9580	0
276	20250213	164800	298654840	9580	9580	9580	9580	0
277	20250213	164700	298654840	9580	9580	9580	9580	0
278	20250213	164600	298654840	9580	9580	9580	9580	0
279	20250213	164500	298654840	9580	9580	9580	9580	0
280	20250213	164400	298654840	9580	9580	9580	9580	0
281	20250213	164300	298654840	9580	9580	9580	9580	0
282	20250213	164200	298654840	9580	9580	9580	9580	0
283	20250213	164100	298654840	9580	9580	9580	9580	0
284	20250213	164000	298654840	9580	9580	9580	9580	0
285	20250213	163900	298654840	9580	9580	9580	9580	0
286	20250213	163800	298654840	9580	9580	9580	9580	0
287	20250213	163700	298654840	9580	9580	9580	9580	0
288	20250213	163600	298654840	9580	9580	9580	9580	0
289	20250213	163500	298654840	9580	9580	9580	9580	0
290	20250213	163400	298654840	9580	9580	9580	9580	0
291	20250213	163300	298654840	9580	9580	9580	9580	0
292	20250213	163200	298654840	9580	9580	9580	9580	0
293	20250213	163100	298654840	9580	9580	9580	9580	0
294	20250213	163000	298654840	9580	9580	9580	9580	0
295	20250213	162900	298654840	9580	9580	9580	9580	0
296	20250213	162800	298654840	9580	9580	9580	9580	0
297	20250213	162700	298654840	9580	9580	9580	9580	0
298	20250213	162600	298654840	9580	9580	9580	9580	0
299	20250213	162500	298654840	9580	9580	9580	9580	0
300	20250213	162400	298654840	9580	9580	9580	9580	0
301	20250213	162300	298654840	9580	9580	9580	9580	0
302	20250213	162200	298654840	9580	9580	9580	9580	1181
303	20250213	162100	298654840	9580	9580	9580	9580	0
304	20250213	162000	298654840	9580	9580	9580	9580	0
305	20250213	161900	298654840	9580	9580	9580	9580	0
306	20250213	161800	298654840	9580	9580	9580	9580	0
307	20250213	161700	298654840	9580	9580	9580	9580	0
308	20250213	161600	298654840	9580	9580	9580	9580	0
309	20250213	161500	298654840	9580	9580	9580	9580	0
310	20250213	161400	298654840	9580	9580	9580	9580	0
311	20250213	161300	298654840	9580	9580	9580	9580	0
312	20250213	161200	298654840	9580	9580	9580	9580	0
313	20250213	161100	298654840	9580	9580	9580	9580	0
314	20250213	161000	298654840	9580	9580	9580	9580	0
315	20250213	160900	298654840	9580	9580	9580	9580	0
316	20250213	160800	298654840	9580	9580	9580	9580	0
317	20250213	160700	298654840	9580	9580	9580	9580	0
318	20250213	160600	298654840	9580	9580	9580	9580	0
319	20250213	160500	298654840	9580	9580	9580	9580	0
320	20250213	160400	298654840	9580	9580	9580	9580	0
321	20250213	160300	298654840	9580	9580	9580	9580	0
322	20250213	160200	298654840	9580	9580	9580	9580	0
323	20250213	160100	298654840	9580	9580	9580	9580	0
324	20250213	160000	298654840	9580	9580	9580	9580	0
325	20250213	155900	298654840	9580	9580	9580	9580	0
326	20250213	155800	298654840	9580	9580	9580	9580	0
327	20250213	155700	298654840	9580	9580	9580	9580	0
328	20250213	155600	298654840	9580	9580	9580	9580	0
329	20250213	155500	298654840	9580	9580	9580	9580	0
330	20250213	155400	298654840	9580	9580	9580	9580	0
331	20250213	155300	298654840	9580	9580	9580	9580	0
332	20250213	155200	298654840	9580	9580	9580	9580	1181
333	20250213	155100	298654840	9580	9580	9580	9580	0
334	20250213	155000	298654840	9580	9580	9580	9580	0
335	20250213	154900	298654840	9580	9580	9580	9580	0
336	20250213	154800	298654840	9580	9580	9580	9580	0
337	20250213	154700	298654840	9580	9580	9580	9580	0
338	20250213	154600	298654840	9580	9580	9580	9580	0
339	20250213	154500	298654840	9580	9580	9580	9580	0
340	20250213	154400	298654840	9580	9580	9580	9580	0
341	20250213	154300	298654840	9580	9580	9580	9580	0
342	20250213	154200	298654840	9580	9580	9580	9580	0
343	20250213	154100	298654840	9580	9580	9580	9580	0
344	20250213	154000	298654840	9580	9580	9580	9580	0
345	20250213	153900	298654840	9580	9580	9580	9580	0
346	20250213	153800	298654840	9580	9580	9580	9580	0
347	20250213	153700	298654840	9580	9580	9580	9580	0
348	20250213	153600	298654840	9580	9580	9580	9580	0
349	20250213	153500	298654840	9580	9580	9580	9580	0
350	20250213	153400	298654840	9580	9580	9580	9580	0
351	20250213	153300	298654840	9580	9580	9580	9580	0
352	20250213	153200	298654840	9580	9580	9580	9580	0
353	20250213	153100	298654840	9580	9580	9580	9580	0
354	20250213	153000	298654840	9580	9580	9580	9580	1181
355	20250213	152900	287340860	9530	9530	9530	9530	0
356	20250213	152800	287340860	9530	9530	9530	9530	0
357	20250213	152700	287340860	9530	9530	9530	9530	0
358	20250213	152600	287340860	9530	9530	9530	9530	0
359	20250213	152500	287340860	9530	9530	9530	9530	0
360	20250213	152400	287340860	9530	9530	9530	9530	0
361	20250213	152300	287340860	9530	9530	9530	9530	0
362	20250213	152200	287340860	9530	9530	9530	9530	0
363	20250213	152100	287340860	9530	9530	9530	9530	0
364	20250213	152000	287340860	9530	9530	9530	9530	0
365	20250213	151900	287340860	9530	9530	9530	9530	16
366	20250213	151800	287188380	9520	9540	9540	9520	112
367	20250213	151700	286122070	9540	9550	9550	9530	26
368	20250213	151600	285874030	9550	9540	9550	9540	50
369	20250213	151500	285397020	9540	9530	9540	9530	43
370	20250213	151400	284987120	9540	9530	9540	9530	13
371	20250213	151300	284863130	9540	9540	9540	9530	30
372	20250213	151200	284577120	9530	9540	9550	9530	12
373	20250213	151100	284462640	9550	9550	9550	9540	13
374	20250213	151000	284338510	9540	9540	9550	9540	16
375	20250213	150900	284185760	9540	9550	9550	9540	17
376	20250213	150800	284023540	9550	9540	9550	9540	16
377	20250213	150700	283870830	9540	9530	9540	9520	30
378	20250213	150600	283584930	9530	9530	9530	9520	14
379	20250213	150500	283451530	9530	9530	9530	9530	5
380	20250213	150400	283403880	9520	9520	9530	9520	19
381	20250213	150300	283222990	9530	9530	9530	9520	11
382	20250213	150200	283118170	9530	9530	9530	9520	7
383	20250213	150100	283051470	9530	9530	9530	9530	7
384	20250213	150000	282984760	9530	9520	9530	9510	12
385	20250213	145900	282870500	9520	9520	9520	9510	13
386	20250213	145800	282746750	9520	9520	9520	9520	4
387	20250213	145700	282708670	9500	9530	9530	9500	208
388	20250213	145600	280732400	9530	9530	9530	9520	12
389	20250213	145500	280618060	9530	9520	9530	9520	8
390	20250213	145400	280541840	9520	9530	9530	9520	14
391	20250213	145300	280408440	9520	9530	9530	9520	14
392	20250213	145200	280275030	9520	9550	9550	9520	5
393	20250213	145100	280227310	9490	9550	9550	9490	511
394	20250213	145000	275372290	9550	9530	9550	9530	63
395	20250213	144900	274771040	9540	9540	9540	9530	32
396	20250213	144800	274465780	9550	9550	9550	9540	8
397	20250213	144700	274389390	9550	9540	9550	9540	8
398	20250213	144600	274313030	9550	9550	9550	9550	14
399	20250213	144500	274179330	9550	9530	9550	9530	14
400	20250213	144400	274045760	9540	9540	9550	9530	13
401	20250213	144300	273921730	9540	9540	9550	9540	10
402	20250213	144200	273826300	9540	9540	9550	9540	12
403	20250213	144100	273711800	9540	9540	9550	9530	9
404	20250213	144000	273625930	9540	9540	9540	9540	10
405	20250213	143900	273530530	9540	9540	9550	9540	117
406	20250213	143800	272414300	9530	9550	9550	9530	11
407	20250213	143700	272309300	9540	9540	9550	9540	17
408	20250213	143600	272147080	9550	9540	9550	9540	11
409	20250213	143500	272042070	9550	9540	9550	9520	20
410	20250213	143400	271851170	9540	9550	9550	9540	14
411	20250213	143300	271717540	9540	9550	9550	9530	7
412	20250213	143200	271650750	9550	9540	9550	9540	10
413	20250213	143100	271555300	9540	9550	9550	9540	9
414	20250213	143000	271469410	9550	9540	9550	9540	11
415	20250213	142900	271364420	9540	9540	9550	9530	24
416	20250213	142800	271135490	9540	9530	9540	9530	67
417	20250213	142700	270496890	9540	9540	9540	9540	62
418	20250213	142600	269905410	9540	9540	9540	9530	12
419	20250213	142500	269790950	9540	9540	9550	9540	19
420	20250213	142400	269609650	9540	9550	9550	9540	57
421	20250213	142300	269065790	9550	9550	9550	9540	10
422	20250213	142200	268970300	9550	9560	9560	9550	13
423	20250213	142100	268846070	9560	9560	9560	9550	32
424	20250213	142000	268540250	9560	9550	9560	9550	7
425	20250213	141900	268473360	9550	9550	9560	9550	30
426	20250213	141800	268186640	9550	9560	9560	9550	12
427	20250213	141700	268071970	9560	9550	9560	9550	7
428	20250213	141600	268005100	9550	9560	9560	9550	9
429	20250213	141500	267919130	9550	9560	9560	9550	14
430	20250213	141400	267785340	9560	9550	9560	9530	88
431	20250213	141300	266946220	9560	9550	9560	9550	10
432	20250213	141200	266850630	9560	9560	9560	9560	10
433	20250213	141100	266755030	9560	9570	9570	9560	11
434	20250213	141000	266649780	9570	9560	9570	9550	988
435	20250213	140900	257196370	9560	9550	9560	9550	7
436	20250213	140800	257129460	9560	9550	9560	9550	11
437	20250213	140700	257024310	9550	9560	9560	9550	15
438	20250213	140600	256880940	9550	9560	9560	9550	18
439	20250213	140500	256708960	9560	9560	9570	9560	10
440	20250213	140400	256613320	9560	9560	9570	9560	26
441	20250213	140300	256364620	9560	9570	9570	9560	20
442	20250213	140200	256173250	9570	9550	9570	9550	108
443	20250213	140100	255140760	9560	9550	9560	9550	11
444	20250213	140000	255035680	9540	9550	9550	9540	9
445	20250213	135900	254949750	9550	9550	9550	9540	11
446	20250213	135800	254844740	9550	9540	9550	9540	10
447	20250213	135700	254749260	9550	9540	9550	9540	10
448	20250213	135600	254653780	9540	9550	9550	9540	12
449	20250213	135500	254539190	9550	9550	9560	9550	7
450	20250213	135400	254472320	9550	9540	9550	9540	23
451	20250213	135300	254252740	9550	9540	9550	9540	10
452	20250213	135200	254157260	9530	9540	9540	9530	13
453	20250213	135100	254033260	9530	9560	9560	9530	10
454	20250213	135000	253937780	9560	9510	9560	9510	104
455	20250213	134900	252947840	9500	9510	9510	9500	120
456	20250213	134800	251806760	9490	9510	9510	9490	20
457	20250213	134700	251616730	9510	9500	9510	9500	145
458	20250213	134600	250239210	9510	9490	9510	9490	316
459	20250213	134500	247237450	9480	9480	9490	9480	1128
460	20250213	134400	236543900	9490	9490	9500	9490	28
461	20250213	134300	236278070	9500	9500	9510	9500	14
462	20250213	134200	236144950	9510	9500	9510	9500	7
463	20250213	134100	236078410	9500	9500	9510	9500	72
464	20250213	134000	235394390	9500	9490	9500	9490	21
465	20250213	133900	235194900	9500	9490	9500	9490	9
466	20250213	133800	235109410	9490	9500	9500	9490	10
467	20250213	133700	235014420	9490	9500	9500	9490	11
468	20250213	133600	234909930	9500	9510	9510	9500	8
469	20250213	133500	234833870	9510	9500	9510	9500	11
470	20250213	133400	234729290	9500	9500	9500	9500	13
471	20250213	133300	234605790	9490	9480	9500	9480	234
472	20250213	133200	232383090	9480	9480	9480	9470	9
473	20250213	133100	232297780	9480	9480	9480	9480	6
474	20250213	133000	232240900	9480	9470	9480	9470	44
475	20250213	132900	231824100	9470	9470	9470	9470	2
476	20250213	132800	231805160	9480	9490	9490	9480	21
477	20250213	132700	231606070	9490	9490	9490	9490	1
478	20250213	132600	231596580	9490	9490	9490	9490	0
479	20250213	132500	231596580	9490	9490	9490	9490	8
480	20250213	132400	231520660	9490	9490	9490	9490	1
481	20250213	132300	231511170	9490	9490	9490	9490	0
482	20250213	132200	231511170	9490	9490	9490	9490	5
483	20250213	132100	231463720	9490	9490	9490	9490	11
484	20250213	132000	231359330	9480	9480	9480	9480	2
485	20250213	131900	231340370	9480	9480	9480	9480	0
486	20250213	131800	231340370	9480	9480	9480	9480	1
487	20250213	131700	231330890	9480	9470	9480	9470	3
488	20250213	131600	231302460	9470	9470	9470	9470	0
489	20250213	131500	231302460	9470	9480	9480	9470	38
490	20250213	131400	230942360	9490	9490	9490	9490	14
491	20250213	131300	230809500	9500	9500	9500	9490	294
492	20250213	131200	228018270	9500	9500	9500	9500	30
493	20250213	131100	227733270	9500	9500	9500	9500	0
494	20250213	131000	227733270	9500	9500	9500	9500	578
495	20250213	130900	222242270	9500	9500	9500	9500	1
496	20250213	130800	222232770	9500	9500	9500	9500	0
497	20250213	130700	222232770	9500	9500	9500	9500	11
498	20250213	130600	222128270	9500	9500	9500	9500	90
499	20250213	130500	221273270	9500	9500	9500	9500	24
500	20250213	130400	221045270	9500	9510	9510	9500	2216
501	20250213	130300	199987980	9520	9530	9530	9520	4
502	20250213	130200	199949880	9530	9540	9540	9510	73
503	20250213	130100	199254480	9540	9550	9550	9540	102
504	20250213	130000	198281380	9560	9560	9560	9560	23
505	20250213	125900	198061500	9560	9550	9560	9550	4
506	20250213	125800	198023270	9560	9550	9560	9550	7
507	20250213	125700	197956360	9560	9560	9560	9560	10
508	20250213	125600	197860760	9560	9560	9560	9550	7
509	20250213	125500	197793850	9540	9560	9560	9540	7
510	20250213	125400	197726960	9560	9550	9560	9550	8
511	20250213	125300	197650490	9560	9560	9560	9560	5
512	20250213	125200	197602690	9560	9560	9560	9550	5
513	20250213	125100	197554910	9560	9550	9560	9550	10
514	20250213	125000	197459360	9550	9540	9550	9540	3
515	20250213	124900	197430720	9550	9560	9560	9550	11
516	20250213	124800	197325640	9550	9560	9560	9550	18
517	20250213	124700	197153720	9550	9550	9560	9550	11
518	20250213	124600	197048630	9560	9550	9560	9550	7
519	20250213	124500	196981720	9550	9560	9560	9550	8
520	20250213	124400	196905250	9550	9560	9560	9550	5
521	20250213	124300	196857480	9560	9550	9560	9530	10
522	20250213	124200	196761990	9550	9550	9550	9550	5
523	20250213	124100	196714240	9540	9550	9550	9540	17
524	20250213	124000	196551910	9550	9550	9550	9540	11
525	20250213	123900	196446870	9540	9530	9540	9530	2
526	20250213	123800	196427800	9540	9550	9550	9530	12
527	20250213	123700	196313310	9550	9550	9550	9550	1
528	20250213	123600	196303760	9550	9570	9570	9520	257
529	20250213	123500	193856710	9570	9570	9570	9560	8
530	20250213	123400	193780160	9570	9560	9570	9560	6
531	20250213	123300	193722780	9570	9570	9570	9570	6
532	20250213	123200	193665360	9570	9540	9570	9540	172
533	20250213	123100	192023420	9540	9530	9540	9530	53
534	20250213	123000	191518320	9540	9540	9540	9540	8
535	20250213	122900	191442000	9540	9540	9540	9530	506
536	20250213	122800	186614770	9530	9540	9540	9530	4
537	20250213	122700	186576630	9540	9530	9540	9530	12
538	20250213	122600	186462180	9520	9530	9530	9520	25
539	20250213	122500	186223980	9520	9520	9520	9520	33
540	20250213	122400	185909820	9520	9530	9530	9520	8
541	20250213	122300	185833630	9530	9530	9530	9510	260
542	20250213	122200	183360830	9530	9530	9530	9530	3
543	20250213	122100	183332240	9530	9530	9540	9520	41
544	20250213	122000	182941790	9530	9530	9540	9530	282
545	20250213	121900	180254320	9540	9540	9540	9540	9
546	20250213	121800	180168460	9540	9540	9540	9530	5
547	20250213	121700	180120770	9540	9540	9540	9530	11
548	20250213	121600	180015850	9540	9540	9540	9530	19
549	20250213	121500	179834700	9530	9540	9540	9530	28
550	20250213	121400	179567790	9540	9540	9540	9530	23
551	20250213	121300	179348390	9540	9550	9550	9530	117
552	20250213	121200	178233080	9550	9550	9560	9550	22
553	20250213	121100	178022800	9560	9560	9560	9560	7
554	20250213	121000	177955880	9560	9560	9560	9560	9
555	20250213	120900	177869840	9540	9560	9560	9540	4
556	20250213	120800	177831630	9560	9560	9560	9560	5
557	20250213	120700	177783830	9570	9560	9570	9530	18
558	20250213	120600	177612100	9560	9550	9560	9550	14
559	20250213	120500	177478270	9550	9560	9560	9550	6
560	20250213	120400	177420920	9570	9560	9570	9560	3
561	20250213	120300	177392230	9560	9550	9560	9550	7
562	20250213	120200	177325340	9550	9560	9560	9550	7
563	20250213	120100	177258440	9540	9530	9540	9530	39
564	20250213	120000	176886490	9530	9550	9560	9530	110
565	20250213	115900	175836080	9550	9560	9560	9550	7
566	20250213	115800	175769170	9560	9570	9570	9530	170
567	20250213	115700	174148160	9570	9580	9580	9560	206
568	20250213	115600	172178280	9590	9590	9590	9590	8
569	20250213	115500	172101560	9590	9590	9590	9580	8
570	20250213	115400	172024850	9590	9600	9600	9590	11
571	20250213	115300	171919290	9600	9600	9600	9590	9
572	20250213	115200	171832940	9590	9600	9600	9590	35
573	20250213	115100	171497110	9600	9590	9600	9580	150
574	20250213	115000	170059820	9580	9580	9590	9570	24
575	20250213	114900	169830090	9600	9590	9600	9590	152
576	20250213	114800	168372290	9590	9610	9610	9590	35
577	20250213	114700	168036020	9610	9590	9610	9590	376
578	20250213	114600	164426080	9600	9560	9600	9560	150
579	20250213	114500	162989090	9570	9570	9570	9570	12
580	20250213	114400	162874250	9560	9570	9570	9560	24
581	20250213	114300	162644750	9560	9570	9570	9560	181
582	20250213	114200	160914320	9570	9560	9570	9560	13
583	20250213	114100	160790020	9570	9570	9570	9570	10
584	20250213	114000	160694320	9570	9580	9590	9570	982
585	20250213	113900	151282360	9570	9570	9580	9570	641
586	20250213	113800	145147980	9570	9540	9570	9540	63
587	20250213	113700	144545910	9550	9550	9550	9550	62
588	20250213	113600	143953810	9550	9550	9550	9550	241
589	20250213	113500	141652260	9540	9550	9550	9540	443
590	20250213	113400	137426010	9550	9540	9550	9510	74
591	20250213	113300	136720300	9530	9540	9540	9530	4
592	20250213	113200	136682150	9530	9540	9540	9530	12
593	20250213	113100	136567750	9540	9540	9550	9540	87
594	20250213	113000	135737510	9540	9540	9540	9540	7
595	20250213	112900	135670730	9550	9530	9550	9520	230
596	20250213	112800	133478490	9540	9520	9540	9520	252
597	20250213	112700	131075730	9520	9520	9520	9500	16
598	20250213	112600	130923590	9530	9510	9530	9510	7
599	20250213	112500	130856950	9500	9510	9510	9500	14
600	20250213	112400	130723890	9510	9520	9520	9500	175
601	20250213	112300	129059210	9520	9520	9520	9500	544
602	20250213	112200	123888780	9520	9520	9520	9520	5
603	20250213	112100	123841180	9520	9530	9530	9510	35
604	20250213	112000	123507990	9530	9530	9530	9520	12
605	20250213	111900	123393640	9530	9530	9530	9530	4
606	20250213	111800	123355520	9520	9530	9530	9520	11
607	20250213	111700	123250750	9530	9530	9530	9520	7
608	20250213	111600	123184060	9530	9530	9530	9520	13
609	20250213	111500	123060230	9520	9520	9520	9520	6
610	20250213	111400	123003110	9520	9530	9530	9520	14
611	20250213	111300	122869780	9540	9530	9540	9530	236
612	20250213	111200	120620660	9530	9530	9530	9530	64
613	20250213	111100	120010740	9550	9510	9550	9510	523
614	20250213	111000	115025770	9510	9540	9540	9510	126
615	20250213	110900	113826240	9530	9510	9530	9500	286
616	20250213	110800	111102880	9510	9500	9510	9500	55
617	20250213	110700	110580360	9510	9520	9520	9510	22
618	20250213	110600	110371080	9520	9520	9520	9510	8
619	20250213	110500	110294930	9520	9520	9520	9510	8
620	20250213	110400	110218780	9520	9510	9520	9510	7
621	20250213	110300	110152180	9520	9520	9520	9510	28
622	20250213	110200	109885850	9520	9520	9520	9510	9
623	20250213	110100	109800220	9510	9510	9520	9500	58
624	20250213	110000	109248910	9510	9510	9510	9500	261
625	20250213	105900	106769390	9500	9510	9510	9500	60
626	20250213	105800	106199190	9510	9500	9510	9500	90
627	20250213	105700	105344100	9510	9540	9540	9510	3
628	20250213	105600	105315510	9540	9470	9540	9470	2053
629	20250213	105500	85806310	9470	9470	9470	9460	7
630	20250213	105400	85740030	9470	9470	9470	9470	8
631	20250213	105300	85664270	9470	9460	9470	9460	5
632	20250213	105200	85616930	9470	9460	9470	9460	6
633	20250213	105100	85560160	9450	9460	9460	9450	3
634	20250213	105000	85531790	9460	9430	9470	9430	87
635	20250213	104900	84711140	9440	9440	9440	9430	24
636	20250213	104800	84484600	9440	9440	9440	9440	10
637	20250213	104700	84390200	9430	9440	9440	9430	22
638	20250213	104600	84182550	9450	9460	9460	9450	19
639	20250213	104500	84002920	9460	9460	9460	9460	4
640	20250213	104400	83965080	9450	9460	9460	9450	146
641	20250213	104300	82585310	9460	9450	9460	9450	83
642	20250213	104200	81800640	9460	9460	9460	9450	11
643	20250213	104100	81696600	9460	9460	9460	9460	7
644	20250213	104000	81630380	9450	9460	9460	9450	7
645	20250213	103900	81564170	9460	9460	9460	9450	14
646	20250213	103800	81431750	9460	9450	9460	9450	4
647	20250213	103700	81393940	9460	9460	9460	9460	10
648	20250213	103600	81299340	9460	9460	9460	9450	60
649	20250213	103500	80731800	9460	9460	9460	9460	7
650	20250213	103400	80665580	9460	9450	9460	9450	6
651	20250213	103300	80608840	9460	9450	9460	9450	11
652	20250213	103200	80504790	9450	9460	9460	9450	13
653	20250213	103100	80381820	9460	9460	9460	9450	8
654	20250213	103000	80306150	9450	9450	9450	9450	8
655	20250213	102900	80230550	9460	9440	9460	9440	44
656	20250213	102800	79815070	9430	9440	9440	9430	32
657	20250213	102700	79513290	9460	9440	9460	9430	54
658	20250213	102600	79004010	9440	9440	9440	9440	9
659	20250213	102500	78919050	9440	9460	9460	9440	59
660	20250213	102400	78361510	9460	9450	9460	9450	5
661	20250213	102300	78314220	9460	9470	9470	9460	10
662	20250213	102200	78219610	9470	9470	9470	9470	8
663	20250213	102100	78143850	9460	9470	9470	9460	11
664	20250213	102000	78039700	9470	9460	9470	9460	9
665	20250213	101900	77954490	9470	9460	9470	9460	27
666	20250213	101800	77698910	9470	9480	9480	9460	69
667	20250213	101700	77045480	9480	9480	9480	9470	3
668	20250213	101600	77017050	9470	9470	9470	9460	11
669	20250213	101500	76912900	9470	9460	9470	9460	15
670	20250213	101400	76770960	9470	9470	9470	9470	88
671	20250213	101300	75937600	9470	9490	9490	9470	31
672	20250213	101200	75643950	9490	9490	9490	9480	50
673	20250213	101100	75169840	9490	9490	9490	9490	2
674	20250213	101000	75150860	9480	9500	9500	9480	12
675	20250213	100900	75036940	9490	9500	9500	9490	13
676	20250213	100800	74913500	9490	9490	9510	9480	400
677	20250213	100700	71116100	9490	9460	9490	9460	154
678	20250213	100600	69656930	9460	9470	9470	9460	10
679	20250213	100500	69562290	9470	9450	9470	9450	569
680	20250213	100400	64184390	9450	9450	9450	9450	11
681	20250213	100300	64080440	9470	9450	9470	9430	125
682	20250213	100200	62900080	9470	9470	9470	9460	6
683	20250213	100100	62843270	9470	9470	9470	9460	11
684	20250213	100000	62739140	9460	9460	9460	9460	36
685	20250213	095900	62398580	9470	9460	9470	9460	354
686	20250213	095800	59046230	9460	9470	9470	9460	6
687	20250213	095700	58989430	9470	9470	9480	9470	519
688	20250213	095600	54069910	9470	9460	9470	9460	6
689	20250213	095500	54013110	9470	9480	9480	9470	9
690	20250213	095400	53927830	9480	9480	9480	9480	6
691	20250213	095300	53870950	9480	9480	9480	9470	6
692	20250213	095200	53814090	9480	9470	9480	9460	7
693	20250213	095100	53747810	9460	9470	9480	9460	15
694	20250213	095000	53605720	9460	9470	9470	9460	135
695	20250213	094900	52327440	9470	9480	9480	9470	45
696	20250213	094800	51901280	9480	9490	9490	9480	14
697	20250213	094700	51768550	9480	9490	9490	9480	60
698	20250213	094600	51199220	9480	9490	9490	9470	52
699	20250213	094500	50705850	9480	9480	9500	9470	178
700	20250213	094400	49017600	9480	9480	9480	9470	27
701	20250213	094300	48761660	9480	9480	9480	9470	36
702	20250213	094200	48420430	9480	9470	9480	9470	36
703	20250213	094100	48079240	9480	9470	9480	9470	68
704	20250213	094000	47435120	9470	9470	9470	9470	196
705	20250213	093900	45579000	9470	9470	9480	9470	62
706	20250213	093800	44991790	9470	9480	9480	9470	34
707	20250213	093700	44669710	9460	9440	9470	9440	174
708	20250213	093600	43023880	9450	9440	9450	9440	93
709	20250213	093500	42145790	9440	9440	9440	9430	40
710	20250213	093400	41768210	9440	9440	9440	9430	11
711	20250213	093300	41664400	9440	9440	9440	9440	5
712	20250213	093200	41617200	9430	9420	9440	9420	86
713	20250213	093100	40806750	9420	9420	9430	9420	43
714	20250213	093000	40401670	9430	9430	9430	9420	6
715	20250213	092900	40345100	9430	9420	9430	9420	15
716	20250213	092800	40203660	9420	9420	9420	9420	2
717	20250213	092700	40184820	9420	9420	9430	9420	31
718	20250213	092600	39892600	9420	9420	9420	9410	69
719	20250213	092500	39242660	9430	9430	9430	9430	1
720	20250213	092400	39233230	9430	9430	9430	9410	402
721	20250213	092300	35445210	9430	9430	9440	9430	43
722	20250213	092200	35039420	9440	9470	9470	9430	122
723	20250213	092100	33887920	9470	9460	9470	9420	740
724	20250213	092000	26902710	9470	9500	9500	9470	206
725	20250213	091900	24945770	9500	9500	9500	9460	18
726	20250213	091800	24774920	9500	9490	9500	9490	15
727	20250213	091700	24632540	9500	9490	9500	9470	104
728	20250213	091600	23647370	9490	9480	9490	9480	15
729	20250213	091500	23505070	9480	9490	9490	9480	18
730	20250213	091400	23334390	9490	9480	9490	9430	116
731	20250213	091300	22239470	9480	9480	9490	9460	18
732	20250213	091200	22068910	9480	9480	9490	9470	181
733	20250213	091100	20353090	9480	9490	9490	9480	47
734	20250213	091000	19907460	9490	9490	9500	9490	136
735	20250213	090900	18615710	9490	9500	9500	9480	85
736	20250213	090800	17809220	9500	9500	9520	9490	171
737	20250213	090700	16183990	9500	9450	9500	9440	630
738	20250213	090600	10206630	9440	9400	9440	9400	73
739	20250213	090500	9517550	9430	9400	9430	9400	201
740	20250213	090400	7624120	9400	9430	9430	9400	211
741	20250213	090300	5638480	9440	9460	9460	9440	30
742	20250213	090200	5355250	9470	9470	9480	9470	123
743	20250213	090100	4190430	9450	9450	9450	9440	87
744	20250213	090000	3368650	9400	9390	9450	9390	357